Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 25,145 | -0.17(-0.97%) |
Jan 30, 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 91,948 | -0.22(-1.24%) |
Jan 29, 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 82,698 | +2.97(+20.20%) |
Jan 26, 2024 | 16.58 | 16.58 | 11.80 | 14.72 | 203,208 | -2.03(-12.09%) |
Jan 25, 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 129,728 | -0.85(-4.83%) |
Jan 24, 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 256,472 | +0.79(+4.70%) |
Jan 23, 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 168,902 | +2.05(+13.89%) |
Jan 22, 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 106,738 | +2.46(+20.00%) |
Jan 19, 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 72,761 | +0.35(+2.93%) |
Jan 18, 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 137,415 | +1.54(+14.79%) |
Jan 17, 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 26,304 | +0.18(+1.76%) |
Jan 16, 2024 | 9.550 | 10.49 | 9.570 | 10.23 | 41,862 | +0.47(+4.82%) |
Jan 12, 2024 | 9.445 | 9.875 | 9.012 | 9.760 | 45,173 | +0.36(+3.83%) |
Jan 11, 2024 | 9.720 | 9.720 | 8.885 | 9.400 | 115,158 | -0.31(-3.19%) |
Jan 10, 2024 | 8.810 | 9.890 | 8.805 | 9.710 | 101,588 | +0.86(+9.72%) |
Jan 09, 2024 | 8.890 | 8.921 | 8.533 | 8.850 | 13,001 | -0.08(-0.90%) |
Jan 08, 2024 | 8.380 | 8.930 | 8.260 | 8.930 | 25,674 | +0.64(+7.72%) |
Jan 05, 2024 | 8.500 | 8.720 | 8.100 | 8.290 | 15,380 | +0.00(+0.00%) |
Jan 04, 2024 | 8.430 | 8.430 | 8.121 | 8.290 | 25,338 | -0.11(-1.31%) |
Jan 03, 2024 | 8.500 | 8.550 | 8.260 | 8.400 | 8,012 | -0.22(-2.55%) |
Jan 02, 2024 | 8.150 | 8.710 | 7.730 | 8.620 | 31,054 | +0.23(+2.80%) |
Dec 29, 2023 | 8.480 | 8.580 | 7.890 | 8.385 | 86,597 | -0.29(-3.40%) |
Dec 28, 2023 | 8.712 | 8.750 | 8.538 | 8.680 | 7,707 | +0.18(+2.12%) |
Dec 27, 2023 | 8.150 | 8.650 | 8.100 | 8.500 | 10,072 | +0.29(+3.53%) |
Dec 26, 2023 | 8.340 | 8.450 | 8.050 | 8.210 | 15,300 | -0.13(-1.56%) |
Dec 22, 2023 | 8.050 | 8.470 | 8.050 | 8.340 | 17,151 | +0.19(+2.33%) |
Dec 21, 2023 | 8.650 | 8.650 | 8.090 | 8.150 | 36,037 | -0.45(-5.23%) |
Dec 20, 2023 | 8.440 | 9.000 | 8.360 | 8.600 | 23,557 | +0.20(+2.38%) |
Dec 19, 2023 | 8.400 | 8.550 | 8.320 | 8.400 | 12,417 | +0.11(+1.33%) |
Dec 18, 2023 | 8.120 | 8.490 | 8.050 | 8.290 | 33,130 | +0.26(+3.24%) |
Dec 15, 2023 | 7.620 | 8.100 | 7.620 | 8.030 | 34,641 | +0.26(+3.35%) |
Dec 14, 2023 | 7.540 | 8.150 | 7.540 | 7.770 | 38,716 | +0.06(+0.78%) |
Dec 13, 2023 | 7.430 | 8.100 | 7.295 | 7.710 | 14,711 | +0.21(+2.80%) |
Dec 12, 2023 | 7.550 | 7.820 | 7.440 | 7.500 | 24,765 | -0.24(-3.10%) |
Dec 11, 2023 | 7.620 | 8.100 | 7.610 | 7.740 | 61,079 | -0.02(-0.26%) |
Dec 08, 2023 | 6.750 | 7.800 | 6.750 | 7.760 | 57,561 | +0.96(+14.12%) |
Dec 07, 2023 | 6.500 | 6.991 | 6.500 | 6.800 | 13,994 | +0.29(+4.45%) |
Dec 06, 2023 | 6.040 | 6.660 | 6.040 | 6.510 | 60,197 | +0.21(+3.33%) |
Dec 05, 2023 | 6.360 | 6.430 | 6.240 | 6.300 | 7,609 | -0.22(-3.37%) |
Dec 04, 2023 | 6.180 | 6.590 | 6.070 | 6.520 | 51,328 | +0.33(+5.33%) |
Dec 01, 2023 | 5.900 | 6.200 | 5.900 | 6.190 | 8,382 | +0.19(+3.17%) |
Nov 30, 2023 | 6.080 | 6.099 | 6.000 | 6.000 | 8,011 | -0.20(-3.23%) |
Nov 29, 2023 | 6.160 | 6.300 | 5.820 | 6.200 | 13,114 | -0.02(-0.32%) |
Nov 28, 2023 | 6.110 | 6.400 | 6.110 | 6.220 | 20,464 | +0.03(+0.48%) |
Nov 27, 2023 | 5.690 | 6.280 | 5.690 | 6.190 | 43,438 | +0.49(+8.60%) |
Nov 24, 2023 | 6.010 | 6.010 | 5.700 | 5.700 | 32,292 | +0.10(+1.79%) |
Nov 22, 2023 | 6.060 | 6.060 | 5.600 | 5.600 | 28,681 | -0.40(-6.67%) |
Nov 21, 2023 | 6.100 | 6.100 | 5.701 | 6.000 | 5,008 | -0.12(-1.96%) |
Nov 20, 2023 | 6.130 | 6.130 | 5.601 | 6.120 | 17,077 | +0.00(+0.00%) |
Nov 17, 2023 | 5.660 | 6.120 | 5.660 | 6.120 | 40,982 | +0.55(+9.87%) |
Nov 16, 2023 | 5.840 | 6.130 | 5.400 | 5.570 | 73,755 | -0.46(-7.63%) |
Nov 15, 2023 | 5.810 | 6.100 | 5.810 | 6.030 | 14,285 | +0.04(+0.67%) |
Nov 14, 2023 | 5.810 | 6.050 | 5.605 | 5.990 | 17,632 | +0.79(+15.19%) |
Nov 13, 2023 | 5.720 | 6.000 | 5.200 | 5.200 | 20,905 | -0.46(-8.05%) |
Nov 10, 2023 | 5.850 | 5.850 | 5.513 | 5.655 | 14,898 | -0.21(-3.50%) |
Nov 09, 2023 | 6.100 | 6.100 | 5.850 | 5.860 | 5,447 | -0.19(-3.14%) |
Nov 08, 2023 | 5.900 | 6.117 | 5.780 | 6.050 | 6,259 | +0.17(+2.89%) |
Nov 07, 2023 | 5.770 | 6.105 | 5.770 | 5.880 | 16,010 | +0.10(+1.73%) |
Nov 06, 2023 | 5.660 | 5.830 | 5.650 | 5.780 | 10,720 | +0.13(+2.30%) |
Nov 03, 2023 | 5.550 | 5.850 | 5.210 | 5.650 | 28,159 | +0.10(+1.80%) |
Nov 02, 2023 | 5.230 | 5.700 | 5.218 | 5.550 | 6,751 | +0.45(+8.82%) |